Skip to main content
Ford Motor Company (F)
NYSE: F · Real-Time Price · USD
14.09
-0.32 (-2.22%)
At close: Feb 27, 2026, 4:00 PM EST
14.08
-0.01 (-0.07%)
After-hours: Feb 27, 2026, 7:59 PM EST

Ford Motor Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202614.3214.5714.0314.0914.09-2.22%72,776,454
Feb 26, 202614.4514.8014.3014.4114.41-0.14%61,236,359
Feb 25, 202614.2514.4914.1514.4314.431.62%58,894,209
Feb 24, 202613.7714.3313.7314.2014.204.11%73,373,320
Feb 23, 202613.9814.0413.5713.6413.64-2.64%58,338,910
Feb 20, 202613.7814.0413.7214.0114.011.67%66,953,789
Feb 19, 202613.7713.9513.6913.7813.78-0.51%57,750,845
Feb 18, 202614.1114.1413.8113.8513.85-1.98%63,563,888
Feb 17, 202614.0914.1713.9314.1314.130.07%57,578,735
Feb 13, 202613.8814.3413.8514.1214.120.86%87,306,017
Feb 12, 202613.9014.3613.8514.0013.851.08%131,885,024
Feb 11, 202613.6213.8813.5213.8513.702.06%129,595,007
Feb 10, 202613.6413.7413.5713.5713.42-0.15%80,827,666
Feb 9, 202613.7513.7813.5313.5913.44-1.52%59,777,960
Feb 6, 202613.7813.8813.6713.8013.650.58%55,588,190
Feb 5, 202613.7513.8213.5313.7213.57-0.72%79,719,943
Feb 4, 202613.7214.0013.6913.8213.670.66%70,488,674
Feb 3, 202613.8214.0413.6113.7313.58-0.58%76,637,980
Feb 2, 202613.8613.9013.7513.8113.66-0.50%54,218,120
Jan 30, 202613.9113.9813.7913.8813.73-0.86%66,996,343
Jan 29, 202613.8914.0913.8014.0013.851.30%84,803,904
Jan 28, 202613.8813.8913.7613.8213.67-0.79%48,751,764
Jan 27, 202613.6413.9513.5113.9313.783.65%100,003,667
Jan 26, 202613.5613.6613.3513.4413.30-0.88%59,170,963
Jan 23, 202613.7013.7013.5513.5613.41-1.09%39,702,051
Jan 22, 202613.7813.8413.7013.7113.56-0.44%38,170,250
Jan 21, 202613.4113.7713.4113.7713.623.69%58,160,147
Jan 20, 202613.4713.6113.2313.2813.14-2.35%67,018,098
Jan 16, 202613.7613.8013.5913.6013.45-1.52%60,750,836
Jan 15, 202613.9214.1313.7913.8113.66-0.22%44,241,477
Jan 14, 202614.0014.1213.7913.8413.69-1.00%65,318,552
Jan 13, 202614.0614.1313.9613.9813.83-0.36%58,867,535
Jan 12, 202614.1514.1913.9614.0313.88-1.20%53,443,964
Jan 9, 202614.3514.4114.0914.2014.05-1.39%68,436,178
Jan 8, 202613.8914.5013.8914.4014.254.80%154,276,839
Jan 7, 202613.8013.8213.5913.7413.59-0.43%50,608,950
Jan 6, 202613.5113.8613.3213.8013.652.45%84,534,703
Jan 5, 202613.2513.4813.2013.4713.330.97%50,135,246
Jan 2, 202613.1813.3913.0613.3413.201.68%46,366,861
Dec 31, 202513.2113.2213.1213.1212.98-0.83%26,302,260
Dec 30, 202513.2813.2913.2013.2313.09-0.38%23,002,807
Dec 29, 202513.2713.3113.2413.2813.14-0.23%24,398,306
Dec 26, 202513.3413.3813.2613.3113.17-0.37%22,471,423
Dec 24, 202513.3013.3813.2513.3613.220.53%14,227,582
Dec 23, 202513.4313.4513.2813.2913.15-1.26%25,440,833
Dec 22, 202513.5113.6113.4213.4613.32-0.07%31,106,109
Dec 19, 202513.3113.4813.2813.4713.331.13%61,640,571
Dec 18, 202513.3813.4713.2513.3213.180.08%52,604,828
Dec 17, 202513.6313.6613.2913.3113.17-2.63%58,320,635
Dec 16, 202513.7213.9913.5713.6713.520.15%69,408,875
Dec 15, 202513.8013.8113.4913.6513.50-0.80%53,577,255
Dec 12, 202513.6713.8413.6713.7613.610.95%48,337,280
Dec 11, 202513.3913.6813.3013.6313.481.64%59,012,304
Dec 10, 202513.0813.4213.0713.4113.272.52%72,210,701
Dec 9, 202513.1313.2213.0613.0812.94-0.46%33,349,986
Dec 8, 202513.0713.1612.9513.1413.000.84%45,580,830
Dec 5, 202513.1513.2813.0013.0312.89-0.84%54,099,362
Dec 4, 202513.1913.2413.0613.1413.000.38%47,554,803
Dec 3, 202512.9913.1412.9613.0912.951.00%45,364,666
Dec 2, 202513.1913.1912.8712.9612.82-1.52%57,641,703
Dec 1, 202513.2013.3913.1313.1613.02-0.90%51,593,955
Nov 28, 202513.2113.3413.1813.2813.140.68%29,536,180
Nov 26, 202513.1713.2613.1213.1913.050.15%44,942,203
Nov 25, 202512.9913.2612.9813.1713.031.62%52,884,970
Nov 24, 202512.8412.9812.8312.9612.821.01%52,936,240
Nov 21, 202512.5112.9412.4912.8312.693.38%74,048,860
Nov 20, 202512.9113.0112.3812.4112.28-3.80%95,861,863
Nov 19, 202513.0313.1512.8712.9012.76-0.92%49,619,260
Nov 18, 202512.8713.0912.7613.0212.881.09%70,215,400
Nov 17, 202513.1813.1812.7812.8812.74-2.35%73,404,381
Nov 14, 202513.1813.3113.1013.1913.05-0.68%67,932,422
Nov 13, 202513.4013.5013.2513.2813.14-1.26%71,481,613
Nov 12, 202513.3013.5013.3013.4513.311.13%61,840,461
Nov 11, 202513.1913.4413.1913.3013.161.06%79,742,405
Nov 10, 202513.2313.2413.0013.1613.02-0.38%62,051,157
Nov 7, 202512.9613.2412.9513.2113.070.69%80,011,318
Nov 6, 202513.1413.2612.9813.1212.830.08%82,291,049
Nov 5, 202512.9213.3112.8813.1112.822.50%79,134,307
Nov 4, 202512.9112.9312.7512.7912.51-1.69%70,360,611
Nov 3, 202513.1013.1012.9013.0112.72-0.91%80,419,403
Oct 31, 202513.0413.1712.9913.1312.840.54%68,861,988
Oct 30, 202513.1413.2913.0613.0612.77-1.36%80,766,301
Oct 29, 202513.1013.3913.0713.2412.950.84%127,512,240
Oct 28, 202513.2413.2813.0413.1312.84-0.98%96,738,451
Oct 27, 202513.8013.8013.2113.2612.97-4.19%140,859,004
Oct 24, 202512.7313.9712.7113.8413.5412.16%298,366,862
Oct 23, 202512.4712.4912.1912.3412.07-0.72%479,840,312
Oct 22, 202512.5312.6012.2812.4312.16-1.04%415,062,173
Oct 21, 202512.2612.6312.0712.5612.284.75%297,153,158
Oct 20, 202511.9312.0811.9111.9911.730.59%77,878,936
Oct 17, 202511.7412.0111.7211.9211.661.53%107,633,522
Oct 16, 202511.7411.7911.6411.7411.48-0.17%108,701,202
Oct 15, 202511.6811.7811.6411.7611.500.94%88,960,726
Oct 14, 202511.3811.7611.3411.6511.390.95%89,117,946
Oct 13, 202511.4911.6311.4611.5411.291.14%73,939,384
Oct 10, 202511.5511.5911.3511.4111.16-0.78%84,595,402
Oct 9, 202511.7511.7711.4811.5011.25-2.04%70,320,483
Oct 8, 202511.9812.0111.6811.7411.48-1.51%78,469,653
Oct 7, 202512.5012.5311.7411.9211.66-6.14%154,390,154
Oct 6, 202512.6312.8012.4812.7012.420.24%90,544,937